Global Chinese Business Club 1757
HKEX · Hong Kong SAR China · Industrial Services
HKD 5.09+0.03 (+0.49%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 5.09 | +0.49% | HKD 5.06 | HKD 5.09 | HKD 4.80 | 16.00K |
| 2026-09-29 | HKD 5.06 | +1.20% | HKD 5.10 | HKD 5.10 | HKD 5.05 | 26.00K |
| 2026-09-28 | HKD 5.00 | -2.91% | HKD 5.10 | HKD 5.11 | HKD 5.00 | 5.00K |
| 2026-09-25 | HKD 5.15 | +7.07% | HKD 4.81 | HKD 5.15 | HKD 4.81 | 9.00K |
| 2026-09-24 | HKD 4.81 | -1.54% | HKD 5.10 | HKD 5.10 | HKD 4.80 | 23.00K |
| 2026-09-23 | HKD 4.89 | -0.31% | HKD 4.91 | HKD 4.91 | HKD 4.89 | 45.00K |
| 2026-09-22 | HKD 4.90 | -2.00% | HKD 5.14 | HKD 5.14 | HKD 4.90 | 27.00K |
| 2026-09-21 | HKD 5.00 | +2.46% | HKD 5.00 | HKD 5.00 | HKD 4.99 | 7.00K |
| 2026-09-18 | HKD 4.88 | -4.22% | HKD 5.11 | HKD 5.11 | HKD 4.88 | 62.00K |
| 2026-09-17 | HKD 5.09 | +0.30% | HKD 5.09 | HKD 5.09 | HKD 5.09 | 0 |
| 2026-09-16 | HKD 5.08 | -2.21% | HKD 5.42 | HKD 5.42 | HKD 5.07 | 2.00K |
| 2026-09-15 | HKD 5.20 | +0.10% | HKD 5.19 | HKD 5.20 | HKD 5.19 | 3.00K |
| 2026-09-14 | HKD 5.19 | +0.39% | HKD 5.20 | HKD 5.20 | HKD 5.15 | 34.00K |
| 2026-09-11 | HKD 5.17 | +0.39% | HKD 5.20 | HKD 5.20 | HKD 4.99 | 137.00K |
| 2026-09-10 | HKD 5.15 | -0.48% | HKD 5.18 | HKD 5.18 | HKD 5.10 | 23.00K |
| 2026-09-09 | HKD 5.18 | -0.58% | HKD 5.20 | HKD 5.20 | HKD 5.10 | 6.00K |
| 2026-09-08 | HKD 5.20 | +1.46% | HKD 5.20 | HKD 5.20 | HKD 5.20 | 13.00K |
| 2026-09-07 | HKD 5.13 | +0.98% | HKD 5.14 | HKD 5.22 | HKD 5.13 | 39.00K |
| 2026-09-04 | HKD 5.08 | -4.24% | HKD 5.31 | HKD 5.33 | HKD 5.08 | 68.00K |
| 2026-09-03 | HKD 5.30 | 0.00% | HKD 5.30 | HKD 5.30 | HKD 5.30 | 0 |
| 2026-09-02 | HKD 5.30 | +1.05% | HKD 5.10 | HKD 5.43 | HKD 5.10 | 47.00K |
| 2026-09-01 | HKD 5.25 | +4.06% | HKD 5.18 | HKD 5.41 | HKD 5.18 | 8.00K |
| 2026-08-31 | HKD 5.05 | -6.83% | HKD 5.42 | HKD 5.43 | HKD 5.05 | 50.00K |
| 2026-08-28 | HKD 5.41 | -0.09% | HKD 5.37 | HKD 5.49 | HKD 5.37 | 10.00K |
| 2026-08-27 | HKD 5.42 | -0.55% | HKD 5.59 | HKD 5.60 | HKD 5.38 | 48.00K |
| 2026-08-26 | HKD 5.45 | -0.91% | HKD 5.36 | HKD 5.58 | HKD 5.36 | 42.00K |
| 2026-08-25 | HKD 5.50 | +2.80% | HKD 5.31 | HKD 5.51 | HKD 5.31 | 16.00K |
| 2026-08-24 | HKD 5.35 | -3.08% | HKD 5.50 | HKD 5.50 | HKD 5.34 | 116.00K |
| 2026-08-21 | HKD 5.52 | -3.07% | HKD 5.32 | HKD 5.98 | HKD 5.31 | 159.00K |
| 2026-08-20 | HKD 5.70 | +5.17% | HKD 5.41 | HKD 5.76 | HKD 5.30 | 142.00K |
| 2026-08-19 | HKD 5.41 | +0.28% | HKD 5.40 | HKD 5.75 | HKD 5.30 | 191.00K |
| 2026-08-18 | HKD 5.40 | -2.61% | HKD 5.53 | HKD 5.53 | HKD 5.30 | 62.00K |
| 2026-08-17 | HKD 5.55 | -0.45% | HKD 5.53 | HKD 5.83 | HKD 5.50 | 38.00K |
| 2026-08-14 | HKD 5.57 | -0.71% | HKD 5.61 | HKD 5.61 | HKD 5.40 | 53.00K |
| 2026-08-13 | HKD 5.61 | -1.58% | HKD 5.70 | HKD 5.74 | HKD 5.58 | 53.00K |
| 2026-08-12 | HKD 5.70 | -1.72% | HKD 5.60 | HKD 5.70 | HKD 5.51 | 25.00K |
| 2026-08-11 | HKD 5.80 | +3.20% | HKD 5.90 | HKD 5.90 | HKD 5.74 | 37.00K |
| 2026-08-10 | HKD 5.62 | +2.65% | HKD 5.53 | HKD 5.63 | HKD 5.51 | 21.00K |
| 2026-08-07 | HKD 5.47 | +1.39% | HKD 5.40 | HKD 5.60 | HKD 5.40 | 35.00K |
| 2026-08-06 | HKD 5.40 | -3.57% | HKD 5.69 | HKD 6.49 | HKD 5.40 | 360.00K |
| 2026-08-05 | HKD 5.60 | +5.36% | HKD 5.30 | HKD 5.74 | HKD 5.30 | 92.00K |
| 2026-08-04 | HKD 5.32 | -1.57% | HKD 5.80 | HKD 5.80 | HKD 5.30 | 135.00K |
| 2026-08-03 | HKD 5.40 | +1.89% | HKD 5.50 | HKD 5.85 | HKD 5.30 | 235.00K |
| 2026-07-31 | HKD 5.30 | +0.19% | HKD 5.49 | HKD 5.49 | HKD 5.23 | 217.00K |
| 2026-07-30 | HKD 5.29 | +1.93% | HKD 5.22 | HKD 5.62 | HKD 5.17 | 85.00K |
| 2026-07-29 | HKD 5.19 | -5.12% | HKD 5.50 | HKD 5.50 | HKD 5.05 | 367.00K |
| 2026-07-28 | HKD 5.47 | +2.24% | HKD 6.00 | HKD 6.00 | HKD 5.35 | 413.00K |
| 2026-07-27 | HKD 5.35 | -7.76% | HKD 5.87 | HKD 6.48 | HKD 5.30 | 978.00K |
| 2026-07-24 | HKD 5.80 | -26.30% | HKD 7.95 | HKD 7.95 | HKD 5.30 | 3.19M |
| 2026-07-23 | HKD 7.87 | +35.22% | HKD 5.72 | HKD 8.02 | HKD 5.14 | 1.89M |
| 2026-07-22 | HKD 5.82 | -28.50% | HKD 8.00 | HKD 8.00 | HKD 4.95 | 3.46M |
| 2026-07-21 | HKD 8.14 | -12.47% | HKD 9.31 | HKD 9.31 | HKD 7.49 | 759.00K |
| 2026-07-20 | HKD 9.30 | -30.55% | HKD 13.39 | HKD 13.39 | HKD 7.60 | 1.08M |
| 2026-07-17 | HKD 13.39 | -8.91% | HKD 15.29 | HKD 15.29 | HKD 13.00 | 824.00K |
| 2026-07-16 | HKD 14.70 | -3.29% | HKD 15.46 | HKD 15.46 | HKD 14.70 | 34.00K |
| 2026-07-15 | HKD 15.20 | +1.33% | HKD 15.40 | HKD 15.40 | HKD 14.70 | 754.50K |
| 2026-07-14 | HKD 15.00 | +0.54% | HKD 14.93 | HKD 15.57 | HKD 14.79 | 753.50K |
| 2026-07-13 | HKD 14.92 | -0.47% | HKD 15.00 | HKD 15.00 | HKD 14.69 | 101.00K |
| 2026-07-10 | HKD 14.99 | -2.98% | HKD 15.45 | HKD 15.45 | HKD 14.83 | 793.00K |
| 2026-07-09 | HKD 15.45 | -1.90% | HKD 15.99 | HKD 15.99 | HKD 15.00 | 755.00K |
| 2026-07-08 | HKD 15.75 | +0.96% | HKD 15.60 | HKD 16.00 | HKD 15.60 | 746.00K |
| 2026-07-07 | HKD 15.60 | -1.70% | HKD 16.00 | HKD 16.30 | HKD 15.07 | 750.00K |
| 2026-07-06 | HKD 15.87 | +10.36% | HKD 14.98 | HKD 16.49 | HKD 14.87 | 740.00K |
| 2026-07-03 | HKD 14.38 | -14.66% | HKD 16.36 | HKD 16.97 | HKD 13.49 | 1.23M |
| 2026-07-02 | HKD 16.85 | -2.38% | HKD 17.05 | HKD 17.05 | HKD 16.36 | 1.24M |
| 2026-06-30 | HKD 17.26 | +0.88% | HKD 17.28 | HKD 17.48 | HKD 16.64 | 223.02K |
| 2026-06-29 | HKD 17.11 | +2.76% | HKD 16.65 | HKD 17.42 | HKD 16.65 | 424.24K |
| 2026-06-26 | HKD 16.65 | 0.00% | HKD 16.81 | HKD 16.81 | HKD 16.30 | 149.15K |
| 2026-06-25 | HKD 16.65 | -0.36% | HKD 16.88 | HKD 17.15 | HKD 16.50 | 944.00K |
| 2026-06-24 | HKD 16.71 | -0.54% | HKD 16.80 | HKD 16.80 | HKD 16.40 | 339.00K |
| 2026-06-23 | HKD 16.80 | -0.47% | HKD 16.71 | HKD 17.34 | HKD 16.23 | 770.00K |
| 2026-06-22 | HKD 16.88 | -2.14% | HKD 17.08 | HKD 17.25 | HKD 16.60 | 272.74K |
| 2026-06-18 | HKD 17.25 | -0.86% | HKD 17.23 | HKD 17.39 | HKD 16.82 | 187.98K |
| 2026-06-17 | HKD 17.40 | +6.75% | HKD 16.14 | HKD 17.89 | HKD 16.14 | 299.26K |
| 2026-06-16 | HKD 16.30 | -0.06% | HKD 16.16 | HKD 16.30 | HKD 15.63 | 207.53K |
| 2026-06-15 | HKD 16.31 | -2.22% | HKD 16.55 | HKD 16.88 | HKD 15.90 | 152.02K |
| 2026-06-12 | HKD 16.68 | -0.24% | HKD 16.60 | HKD 16.98 | HKD 16.45 | 107.53K |
| 2026-06-11 | HKD 16.72 | -0.54% | HKD 16.66 | HKD 17.00 | HKD 16.40 | 124.13K |
| 2026-06-10 | HKD 16.81 | +0.66% | HKD 16.55 | HKD 17.00 | HKD 16.55 | 69.65K |
| 2026-06-09 | HKD 16.70 | -0.24% | HKD 16.66 | HKD 16.99 | HKD 16.66 | 72.00K |
| 2026-06-08 | HKD 16.74 | -3.46% | HKD 17.15 | HKD 17.64 | HKD 16.74 | 195.56K |
| 2026-06-05 | HKD 17.34 | +0.23% | HKD 17.14 | HKD 17.77 | HKD 16.78 | 350.00K |
| 2026-06-04 | HKD 17.30 | -2.04% | HKD 17.48 | HKD 17.95 | HKD 17.00 | 178.00K |
| 2026-06-03 | HKD 17.66 | -1.89% | HKD 18.17 | HKD 18.16 | HKD 17.40 | 169.00K |
| 2026-06-02 | HKD 18.00 | -0.66% | HKD 18.19 | HKD 18.20 | HKD 17.78 | 221.00K |
| 2026-06-01 | HKD 18.12 | +0.44% | HKD 18.17 | HKD 18.29 | HKD 17.60 | 140.00K |
| 2026-05-29 | HKD 18.04 | +3.09% | HKD 17.38 | HKD 18.27 | HKD 17.38 | 431.00K |
| 2026-05-28 | HKD 17.50 | +3.18% | HKD 17.49 | HKD 17.70 | HKD 17.07 | 294.00K |
| 2026-05-27 | HKD 16.96 | +7.68% | HKD 16.80 | HKD 16.98 | HKD 15.75 | 362.15K |
| 2026-05-26 | HKD 15.75 | -7.35% | HKD 16.65 | HKD 16.86 | HKD 14.90 | 506.00K |